Skip to main content

KS Electric Vehicles and Future Mobility ETF (NY: KARS )

22.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.90 17.29 16.90 17.29 1,397 +0.13(+0.77%)
Mar 30, 2020 16.93 17.41 16.93 17.16 10,148 -0.07(-0.40%)
Mar 27, 2020 17.41 18.14 16.55 17.23 9,055 -0.77(-4.28%)
Mar 26, 2020 18.06 18.13 17.42 18.00 7,130 +0.46(+2.62%)
Mar 25, 2020 18.03 18.03 17.00 17.54 6,069 +0.60(+3.52%)
Mar 24, 2020 16.25 17.11 16.25 16.95 11,656 +1.56(+10.14%)
Mar 23, 2020 15.24 15.39 14.59 15.39 5,554 -0.00(-0.00%)
Mar 20, 2020 15.65 16.31 15.39 15.39 1,418 -0.10(-0.65%)
Mar 19, 2020 14.62 15.49 14.11 15.49 2,832 +0.77(+5.22%)
Mar 18, 2020 15.56 16.18 14.49 14.72 5,248 -1.21(-7.60%)
Mar 17, 2020 15.87 16.28 15.30 15.93 34,197 -0.02(-0.15%)
Mar 16, 2020 16.49 17.30 14.84 15.95 10,174 -2.37(-12.92%)
Mar 13, 2020 16.86 18.46 16.86 18.32 6,982 +0.99(+5.71%)
Mar 12, 2020 17.61 17.61 16.86 17.33 10,572 -2.06(-10.61%)
Mar 11, 2020 19.60 19.69 19.25 19.39 1,923 -0.72(-3.56%)
Mar 10, 2020 20.19 20.19 19.39 20.10 9,421 +0.86(+4.45%)
Mar 09, 2020 19.82 20.27 19.25 19.25 10,561 -1.70(-8.12%)
Mar 06, 2020 20.73 21.17 20.62 20.95 9,055 -0.40(-1.87%)
Mar 05, 2020 21.35 21.78 21.21 21.35 12,105 -0.80(-3.60%)
Mar 04, 2020 22.00 22.14 21.55 22.14 13,893 +0.68(+3.17%)
Mar 03, 2020 21.91 22.20 21.40 21.46 16,070 -0.32(-1.48%)
Mar 02, 2020 21.28 21.91 21.20 21.79 83,097 +0.80(+3.80%)
Feb 28, 2020 20.50 21.16 19.90 20.99 17,347 -0.29(-1.38%)
Feb 27, 2020 22.32 22.32 21.28 21.28 22,606 -0.98(-4.41%)
Feb 26, 2020 22.28 22.81 22.25 22.26 9,504 -0.08(-0.36%)
Feb 25, 2020 23.05 23.72 22.32 22.34 14,088 -0.25(-1.10%)
Feb 24, 2020 22.75 22.97 21.45 22.59 23,497 -1.25(-5.25%)
Feb 21, 2020 24.20 24.26 23.74 23.84 15,711 -0.25(-1.04%)
Feb 20, 2020 24.33 24.48 23.91 24.10 18,652 -0.13(-0.53%)
Feb 19, 2020 23.83 24.36 23.83 24.22 29,127 +0.49(+2.05%)
Feb 18, 2020 23.48 23.85 23.42 23.74 17,756 +0.26(+1.09%)
Feb 14, 2020 23.73 23.73 23.48 23.48 5,237 -0.10(-0.43%)
Feb 13, 2020 23.50 23.60 23.34 23.58 5,438 +0.04(+0.15%)
Feb 12, 2020 23.52 23.59 23.40 23.55 9,579 +0.49(+2.11%)
Feb 11, 2020 22.91 23.25 22.81 23.06 10,211 +0.25(+1.08%)
Feb 10, 2020 22.52 22.86 22.51 22.81 4,543 +0.20(+0.89%)
Feb 07, 2020 22.72 22.84 22.35 22.61 4,800 -0.25(-1.08%)
Feb 06, 2020 22.97 22.98 22.69 22.86 6,442 -0.04(-0.16%)
Feb 05, 2020 23.23 23.24 22.71 22.89 20,395 +0.21(+0.93%)
Feb 04, 2020 22.48 22.88 22.48 22.68 11,964 +0.61(+2.78%)
Feb 03, 2020 21.68 22.07 21.68 22.07 4,665 +0.59(+2.73%)
Jan 31, 2020 21.86 22.06 21.39 21.48 11,128 -0.59(-2.68%)
Jan 30, 2020 22.01 22.13 21.84 22.08 5,014 +0.02(+0.11%)
Jan 29, 2020 22.31 22.31 22.01 22.05 6,489 -0.08(-0.37%)
Jan 28, 2020 22.05 22.24 21.84 22.13 4,184 +0.05(+0.25%)
Jan 27, 2020 22.58 22.58 21.55 22.08 20,117 -0.70(-3.08%)
Jan 24, 2020 22.91 22.91 22.75 22.78 6,873 -0.10(-0.44%)
Jan 23, 2020 22.95 23.36 22.73 22.88 54,184 -0.08(-0.33%)
Jan 22, 2020 23.09 23.25 22.94 22.96 4,607 -0.05(-0.21%)
Jan 21, 2020 23.00 23.15 23.00 23.00 25,638 -0.01(-0.04%)
Jan 17, 2020 23.09 23.14 23.01 23.01 8,728 +0.15(+0.64%)
Jan 16, 2020 22.84 23.03 22.82 22.87 2,813 +0.12(+0.52%)
Jan 15, 2020 22.95 23.00 22.75 22.75 6,738 -0.16(-0.72%)
Jan 14, 2020 22.89 22.95 22.77 22.91 12,571 +0.04(+0.19%)
Jan 13, 2020 22.76 22.92 22.73 22.87 21,470 +0.44(+1.97%)
Jan 10, 2020 22.61 22.61 22.40 22.43 3,491 -0.03(-0.12%)
Jan 09, 2020 22.43 22.58 22.42 22.46 17,824 +0.14(+0.63%)
Jan 08, 2020 22.24 22.46 22.03 22.32 12,553 +0.21(+0.94%)
Jan 07, 2020 22.01 22.17 22.01 22.11 9,577 +0.24(+1.09%)
Jan 06, 2020 21.88 22.15 21.78 21.87 4,977 +0.01(+0.04%)
Jan 03, 2020 21.91 21.98 21.72 21.86 22,475 -0.25(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.